5 DAY PERFORMANCE
+4.07%
1 MONTH PERFORMANCE
-0.22%
3 MONTH PERFORMANCE
+18.01%
6 MONTH PERFORMANCE
-1.11%
YEAR-TO-DATE PERFORMANCE
+13.43%
1 YEAR PERFORMANCE
-3.06%
Mondelez International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $68.40 | $67.75 (-0.95%) | $68.58 | $67.11 | 7.39 M | $90.69 B |
| 05/01/2025 | $67.21 | $67.87 (0.98%) | $68.21 | $66.90 | 9.41 M | $90.85 B |
| 04/30/2025 | $68.07 | $68.13 (0.09%) | $68.86 | $67.40 | 15.85 M | $91.20 B |
| 04/29/2025 | $65.07 | $65.65 (0.89%) | $65.72 | $64.29 | 8.19 M | $87.88 B |
| 04/28/2025 | $65.59 | $65.10 (-0.75%) | $65.74 | $64.77 | 6.66 M | $87.14 B |
| 04/25/2025 | $65.89 | $65.59 (-0.46%) | $65.90 | $64.61 | 6.45 M | $87.80 B |
| 04/24/2025 | $66.94 | $65.52 (-2.12%) | $66.94 | $65.48 | 8.28 M | $87.70 B |
| 04/23/2025 | $67.73 | $67.38 (-0.52%) | $68.54 | $66.88 | 6.37 M | $90.19 B |
| 04/22/2025 | $67.98 | $68.29 (0.46%) | $69.09 | $67.80 | 6.72 M | $91.41 B |
| 04/21/2025 | $67.30 | $67.76 (0.68%) | $67.86 | $66.91 | 7.64 M | $90.70 B |
| 04/17/2025 | $66.48 | $67.32 (1.26%) | $67.85 | $66.37 | 10.78 M | $90.11 B |
| 04/16/2025 | $67.25 | $66.48 (-1.14%) | $67.76 | $66.13 | 6.27 M | $88.99 B |
| 04/15/2025 | $68.50 | $67.03 (-2.15%) | $68.61 | $66.88 | 5.78 M | $89.72 B |
| 04/14/2025 | $66.70 | $68.30 (2.4%) | $68.60 | $66.52 | 6.73 M | $91.42 B |
| 04/11/2025 | $66.59 | $67.05 (0.69%) | $67.69 | $66.04 | 8.84 M | $89.75 B |
| 04/10/2025 | $66.45 | $65.98 (-0.71%) | $66.96 | $64.71 | 10.70 M | $88.32 B |
| 04/09/2025 | $63.49 | $66.19 (4.25%) | $66.65 | $63.14 | 13.38 M | $88.60 B |
| 04/08/2025 | $65.32 | $64.06 (-1.93%) | $66.42 | $63.69 | 12.42 M | $85.75 B |
| 04/07/2025 | $65.18 | $65.23 (0.08%) | $66.69 | $64.63 | 15.96 M | $87.32 B |
| 04/04/2025 | $68.41 | $66.31 (-3.07%) | $69.12 | $65.96 | 13.79 M | $88.76 B |
| 04/03/2025 | $67.69 | $67.90 (0.31%) | $69.00 | $67.21 | 13.78 M | $90.89 B |
| 04/02/2025 | $67.65 | $66.13 (-2.25%) | $67.71 | $65.67 | 11.36 M | $88.52 B |
| 04/01/2025 | $68.20 | $67.65 (-0.81%) | $68.28 | $67.25 | 8.85 M | $90.55 B |
| 03/31/2025 | $67.85 | $67.85 (0%) | $68.04 | $67.22 | 12.95 M | $90.82 B |
| 03/28/2025 | $67.93 | $67.72 (-0.31%) | $68.38 | $67.02 | 11.58 M | $90.65 B |
| 03/27/2025 | $66.90 | $67.50 (0.9%) | $67.62 | $66.49 | 9.02 M | $90.35 B |
| 03/26/2025 | $64.68 | $66.33 (2.55%) | $66.54 | $64.68 | 9.11 M | $88.79 B |
| 03/25/2025 | $64.76 | $64.69 (-0.11%) | $64.88 | $64.14 | 7.46 M | $86.59 B |
| 03/24/2025 | $64.55 | $64.95 (0.62%) | $65.07 | $64.25 | 7.51 M | $86.94 B |
| 03/21/2025 | $63.90 | $64.51 (0.95%) | $64.70 | $63.70 | 25.43 M | $86.35 B |
| 03/20/2025 | $64.12 | $63.95 (-0.27%) | $64.33 | $63.57 | 6.01 M | $85.60 B |
| 03/19/2025 | $63.97 | $64.00 (0.05%) | $64.43 | $63.48 | 8.18 M | $85.67 B |
| 03/18/2025 | $65.20 | $64.65 (-0.84%) | $65.51 | $64.49 | 6.06 M | $86.54 B |
| 03/17/2025 | $64.15 | $65.09 (1.47%) | $65.26 | $63.90 | 7.01 M | $87.13 B |
| 03/14/2025 | $64.26 | $64.31 (0.08%) | $64.84 | $64.07 | 6.78 M | $86.08 B |
| 03/13/2025 | $64.73 | $64.69 (-0.06%) | $65.51 | $64.66 | 8.73 M | $86.59 B |
| 03/12/2025 | $66.72 | $64.98 (-2.61%) | $66.90 | $64.86 | 8.77 M | $86.98 B |
| 03/11/2025 | $68.33 | $67.85 (-0.7%) | $68.49 | $67.31 | 10.84 M | $90.82 B |
| 03/10/2025 | $68.28 | $68.15 (-0.19%) | $70.60 | $67.86 | 14.13 M | $91.22 B |
| 03/07/2025 | $66.67 | $67.74 (1.6%) | $69.68 | $66.63 | 13.95 M | $90.68 B |
| 03/06/2025 | $66.13 | $66.76 (0.95%) | $67.24 | $65.69 | 10.71 M | $89.36 B |
| 03/05/2025 | $65.25 | $66.30 (1.61%) | $66.45 | $65.18 | 9.32 M | $88.75 B |
| 03/04/2025 | $66.31 | $65.29 (-1.54%) | $67.42 | $65.17 | 13.04 M | $87.40 B |
| 03/03/2025 | $64.04 | $65.78 (2.72%) | $66.01 | $64.04 | 8.67 M | $88.05 B |
| 02/28/2025 | $64.71 | $64.23 (-0.74%) | $64.71 | $63.65 | 8.63 M | $85.98 B |
| 02/27/2025 | $63.18 | $63.98 (1.27%) | $64.21 | $63.09 | 6.94 M | $85.64 B |
| 02/26/2025 | $65.40 | $63.45 (-2.98%) | $65.50 | $63.28 | 9.54 M | $84.93 B |
| 02/25/2025 | $65.22 | $65.88 (1.01%) | $66.27 | $65.00 | 12.05 M | $88.19 B |
| 02/24/2025 | $64.51 | $65.36 (1.32%) | $65.77 | $64.07 | 16.27 M | $87.49 B |
| 02/21/2025 | $62.17 | $64.67 (4.02%) | $64.86 | $61.76 | 16.29 M | $86.57 B |
| 02/20/2025 | $61.72 | $62.17 (0.73%) | $62.61 | $61.62 | 9.53 M | $83.22 B |
| 02/19/2025 | $61.21 | $61.93 (1.18%) | $61.97 | $61.05 | 7.67 M | $82.90 B |
| 02/18/2025 | $60.53 | $61.18 (1.07%) | $61.44 | $59.82 | 10.76 M | $81.89 B |
| 02/14/2025 | $61.22 | $60.82 (-0.65%) | $62.19 | $60.64 | 10.04 M | $81.41 B |
| 02/13/2025 | $60.56 | $61.16 (0.99%) | $61.20 | $60.39 | 9.06 M | $81.87 B |
| 02/12/2025 | $59.91 | $60.60 (1.15%) | $60.67 | $59.55 | 10.93 M | $81.12 B |
| 02/11/2025 | $58.42 | $60.45 (3.47%) | $60.50 | $58.19 | 12.18 M | $80.92 B |
| 02/10/2025 | $58.59 | $58.53 (-0.1%) | $58.63 | $57.51 | 9.51 M | $78.35 B |
| 02/07/2025 | $58.05 | $58.45 (0.69%) | $58.81 | $57.68 | 15.97 M | $78.24 B |
| 02/06/2025 | $58.06 | $57.83 (-0.4%) | $58.60 | $57.22 | 14.02 M | $77.41 B |
| 02/05/2025 | $54.25 | $57.43 (5.86%) | $57.56 | $53.95 | 25.66 M | $76.87 B |
| 02/04/2025 | $56.68 | $56.12 (-0.99%) | $57.03 | $55.88 | 12.54 M | $75.12 B |
| 02/03/2025 | $57.99 | $57.41 (-1%) | $57.99 | $56.85 | 8.13 M | $76.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
